Canada markets closed

Japan Gold Corp. (JGLDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1953+0.0003 (+0.15%)
At close: 10:03AM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20220.19000.19500.19000.19500.19505,300
Aug 09, 20220.20000.20000.19400.19500.195010,500
Aug 08, 20220.19100.19500.19100.19500.195023,000
Aug 05, 20220.19300.19300.19300.19300.19302,600
Aug 04, 20220.18100.18100.18100.18100.1810-
Aug 03, 20220.18200.18900.18100.18100.181017,900
Aug 02, 20220.18600.19100.18600.18900.18909,100
Aug 01, 20220.18100.18100.18100.18100.1810-
Jul 29, 20220.18100.18100.18100.18100.181010,100
Jul 28, 20220.18100.18100.18100.18100.181010,000
Jul 27, 20220.17300.18100.17300.18100.181015,500
Jul 26, 20220.17500.17500.17500.17500.1750-
Jul 25, 20220.16500.17500.16500.17500.1750205,600
Jul 22, 20220.17400.17400.17400.17400.17402,000
Jul 21, 20220.17700.17700.17700.17700.17705,000
Jul 20, 20220.15500.15500.15500.15500.15501,000
Jul 19, 20220.16300.16600.16300.16600.16602,600
Jul 18, 20220.15900.15900.15900.15900.15901,000
Jul 15, 20220.16200.16200.16200.16200.1620200
Jul 14, 20220.16500.16500.16500.16500.16505,200
Jul 13, 20220.17800.17800.16700.16700.167013,500
Jul 12, 20220.17200.17200.17200.17200.1720-
Jul 11, 20220.17200.17200.17200.17200.172014,200
Jul 08, 20220.17500.17500.17500.17500.1750-
Jul 07, 20220.17500.17500.17500.17500.1750-
Jul 06, 20220.17500.17500.17500.17500.175012,900
Jul 05, 20220.18000.18200.18000.18200.18202,100
Jul 01, 20220.18700.18700.17800.18500.18501,100
Jun 30, 20220.18000.18000.17500.17500.17505,200
Jun 29, 20220.17700.18200.17700.18200.18203,100
Jun 28, 20220.19000.19000.17800.18000.180031,500
Jun 27, 20220.19200.19200.19000.19000.19005,600
Jun 24, 20220.18800.18800.18800.18800.1880-
Jun 23, 20220.18700.18800.18700.18800.188010,800
Jun 22, 20220.19500.19500.19500.19500.19505,000
Jun 21, 20220.19800.19800.19800.19800.19801,100
Jun 17, 20220.18200.18200.18200.18200.1820-
Jun 16, 20220.18000.18200.18000.18200.182020,000
Jun 15, 20220.19900.19900.17000.17400.1740105,000
Jun 14, 20220.20000.20000.18400.19000.1900115,200
Jun 13, 20220.18700.18700.18700.18700.18704,000
Jun 10, 20220.20000.20000.18000.18000.180010,000
Jun 09, 20220.20600.21300.20600.21300.213036,500
Jun 08, 20220.22000.22000.21500.21600.21604,700
Jun 07, 20220.22000.22000.22000.22000.22001,400
Jun 06, 20220.21200.21200.21200.21200.21201,000
Jun 03, 20220.21300.21300.21300.21300.21305,200
Jun 02, 20220.21100.21100.21100.21100.2110-
Jun 01, 20220.21100.21100.21100.21100.21101,000
May 31, 20220.21100.21100.21100.21100.211010,000
May 27, 20220.21600.21600.21600.21600.2160-
May 26, 20220.21600.21600.21600.21600.2160-
May 25, 20220.21900.21900.21600.21600.21606,000
May 24, 20220.21700.21700.21700.21700.21702,000
May 23, 20220.21200.21200.21200.21200.2120-
May 20, 20220.21300.21300.21200.21200.212015,000
May 19, 20220.21100.21100.21100.21100.2110-
May 18, 20220.22100.22100.21100.21100.211037,700
May 17, 20220.21700.21700.21700.21700.2170200
May 16, 20220.20700.20700.20700.20700.2070-
May 13, 20220.20700.20700.20700.20700.2070400
May 12, 20220.21000.21000.20700.20700.207021,000
May 11, 20220.22000.22000.21600.21600.216018,000
May 10, 20220.17900.21800.17900.21800.218047,500
May 09, 20220.20000.20400.18400.18400.184022,500
May 06, 20220.22400.22400.22400.22400.22402,100
May 05, 20220.22400.22400.22400.22400.224055,000
May 04, 20220.20200.23200.20200.21900.219089,000
May 03, 20220.19700.19700.19700.19700.1970-
May 02, 20220.19400.19700.19400.19700.19705,100
Apr 29, 20220.20300.20300.20300.20300.203010,000
Apr 28, 20220.19000.19000.19000.19000.1900-
Apr 27, 20220.19500.19500.19000.19000.19009,000
Apr 26, 20220.19700.19800.19700.19800.19801,300
Apr 25, 20220.20000.20500.20000.20400.204021,500
Apr 22, 20220.21600.21600.20900.20900.209011,600
Apr 21, 20220.21400.21600.21100.21500.215024,300
Apr 20, 20220.21000.21000.21000.21000.210010,800
Apr 19, 20220.21900.21900.20900.21000.21001,100
Apr 18, 20220.22000.22000.20800.21600.216038,800
Apr 14, 20220.21300.22100.21300.22100.22107,600
Apr 13, 20220.22400.22400.22400.22400.22402,000
Apr 12, 20220.22400.22400.22400.22400.22401,100
Apr 11, 20220.23100.24100.23100.24100.24104,100
Apr 08, 20220.23400.23400.23400.23400.234019,000
Apr 07, 20220.23200.23200.23200.23200.2320-
Apr 06, 20220.23100.24400.23100.23200.232043,400
Apr 05, 20220.22700.22700.22700.22700.22701,000
Apr 04, 20220.22400.22400.22400.22400.2240-
Apr 01, 20220.22400.22400.22400.22400.2240500
Mar 31, 20220.23000.23000.23000.23000.23001,500
Mar 30, 20220.22700.22700.22700.22700.2270-
Mar 29, 20220.23000.23000.22700.22700.22703,600
Mar 28, 20220.23000.23000.22300.22300.22303,000
Mar 25, 20220.22900.23800.22900.23800.23803,000
Mar 24, 20220.24000.24000.23200.23200.23202,500
Mar 23, 20220.23200.23200.23200.23200.2320500
Mar 22, 20220.22800.22800.22800.22800.22801,000
Mar 21, 20220.22500.22500.22500.22500.2250-
Mar 18, 20220.22600.22600.22500.22500.225033,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...